KissMeData/079980/price/prices-20240201.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

2024-11-17 15:27:48 +09:00

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160632	57	100.00	KOSPI	화학	N	N	N	N	N	4030	70	2	1.77	499661695	124394	98.79	3945	4080	3920	5140	2775	3960	4016.78	3.40	27420	4070	4015	3960	3905	3850	3987	3877	1725	1180	5000	2450	5	1	34500000	1390	-1.73	0.35	12	0.36	-2336.00	11575.00	10940	20230823	-63.16	3625	20230727	11.17	4550	-11.43	20240111	3810	5.77	20240201	10940	-63.16	20230823	3625	11.17	20230727	0.94	N	079980	5000	1725 억	1174464	N	N	65	N	N
3	20240229	150635	57	100.00	KOSPI	화학	N	N	N	N	N	4000	40	2	1.01	477468625	118851	94.38	3945	4080	3920	5140	2775	3960	4017.38	3.40	30297	4070	4015	3960	3905	3850	3987	3877	1725	1180	5000	2450	5	1	34500000	1380	-1.71	0.35	12	0.34	-2336.00	11575.00	10940	20230823	-63.44	3625	20230727	10.34	4550	-12.09	20240111	3810	4.99	20240201	10940	-63.44	20230823	3625	10.34	20230727	0.94	N	079980	5000	1725 억	1174464	N	N	174	N	N
4	20240229	140635	57	100.00	KOSPI	화학	N	N	N	N	N	4000	40	2	1.01	457425235	113845	90.41	3945	4080	3920	5140	2775	3960	4017.98	3.40	31885	4070	4015	3960	3905	3850	3987	3877	1725	1180	5000	2450	5	1	34500000	1380	-1.71	0.35	12	0.33	-2336.00	11575.00	10940	20230823	-63.44	3625	20230727	10.34	4550	-12.09	20240111	3810	4.99	20240201	10940	-63.44	20230823	3625	10.34	20230727	0.94	N	079980	5000	1725 억	1174464	N	N	174	N	N
5	20240229	130633	57	100.00	KOSPI	화학	N	N	N	N	N	4065	105	2	2.65	359592595	89623	71.17	3945	4080	3920	5140	2775	3960	4012.29	3.40	43605	4070	4015	3960	3905	3850	3987	3877	1725	1180	5000	2450	5	1	34500000	1402	-1.74	0.35	12	0.26	-2336.00	11575.00	10940	20230823	-62.84	3625	20230727	12.14	4550	-10.66	20240111	3810	6.69	20240201	10940	-62.84	20230823	3625	12.14	20230727	0.94	N	079980	5000	1725 억	1174464	N	N	174	N	N
6	20240229	120634	57	100.00	KOSPI	화학	N	N	N	N	N	4065	105	2	2.65	309187030	77220	61.32	3945	4080	3920	5140	2775	3960	4003.99	3.40	41158	4070	4015	3960	3905	3850	3987	3877	1725	1180	5000	2450	5	1	34500000	1402	-1.74	0.35	12	0.22	-2336.00	11575.00	10940	20230823	-62.84	3625	20230727	12.14	4550	-10.66	20240111	3810	6.69	20240201	10940	-62.84	20230823	3625	12.14	20230727	0.94	N	079980	5000	1725 억	1174464	N	N	174	N	N
7	20240229	110635	57	100.00	KOSPI	화학	N	N	N	N	N	4045	85	2	2.15	237694890	59596	47.33	3945	4045	3920	5140	2775	3960	3988.45	3.40	32325	4070	4015	3960	3905	3850	3987	3877	1725	1180	5000	2450	5	1	34500000	1396	-1.73	0.35	12	0.17	-2336.00	11575.00	10940	20230823	-63.03	3625	20230727	11.59	4550	-11.10	20240111	3810	6.17	20240201	10940	-63.03	20230823	3625	11.59	20230727	0.94	N	079980	5000	1725 억	1174464	N	N	174	N	N
8	20240229	100636	57	100.00	KOSPI	화학	N	N	N	N	N	4000	40	2	1.01	146900235	37000	29.38	3945	4000	3920	5140	2775	3960	3970.28	3.40	19825	4070	4015	3960	3905	3850	3987	3877	1725	1180	5000	2450	5	1	34500000	1380	-1.71	0.35	12	0.11	-2336.00	11575.00	10940	20230823	-63.44	3625	20230727	10.34	4550	-12.09	20240111	3810	4.99	20240201	10940	-63.44	20230823	3625	10.34	20230727	0.94	N	079980	5000	1725 억	1174464	N	N	174	N	N
9	20240229	090634	57	100.00	KOSPI	화학	N	N	N	N	N	3950	-10	5	-0.25	5562770	1412	1.12	3945	3955	3930	5140	2775	3960	3939.35	3.40	-668	4070	4015	3960	3905	3850	3987	3877	1725	1180	5000	2450	5	1	34500000	1363	-1.69	0.34	12	0.00	-2336.00	11575.00	10940	20230823	-63.89	3625	20230727	8.97	4550	-13.19	20240111	3810	3.67	20240201	10940	-63.89	20230823	3625	8.97	20230727	0.94	N	079980	5000	1725 억	1174464	N	N	174	N	N
10	20240228	160557	57	100.00	KOSPI	화학	N	N	N	N	N	3960	-20	5	-0.50	496600875	125668	118.21	3980	4015	3905	5170	2790	3980	3951.69	3.52	-39656	4053	4016	3983	3946	3913	4000	3930	1725	1190	5000	2460	5	1	34500000	1366	-1.70	0.34	12	0.36	-2336.00	11575.00	10940	20230823	-63.80	3625	20230727	9.24	4550	-12.97	20240111	3810	3.94	20240201	10940	-63.80	20230823	3625	9.24	20230727	0.91	N	079980	5000	1725 억	1215844	N	N	174	N	N
11	20240228	150558	57	100.00	KOSPI	화학	N	N	N	N	N	3940	-40	5	-1.01	478594350	121117	113.93	3980	4015	3905	5170	2790	3980	3951.50	3.52	-39928	4053	4016	3983	3946	3913	4000	3930	1725	1190	5000	2460	5	1	34500000	1359	-1.69	0.34	12	0.35	-2336.00	11575.00	10940	20230823	-63.99	3625	20230727	8.69	4550	-13.41	20240111	3810	3.41	20240201	10940	-63.99	20230823	3625	8.69	20230727	0.91	N	079980	5000	1725 억	1215844	N	N	14	N	N
12	20240228	140635	57	100.00	KOSPI	화학	N	N	N	N	N	3945	-35	5	-0.88	443442165	112216	105.56	3980	4015	3905	5170	2790	3980	3951.68	3.52	-38779	4053	4016	3983	3946	3913	4000	3930	1725	1190	5000	2460	5	1	34500000	1361	-1.69	0.34	12	0.33	-2336.00	11575.00	10940	20230823	-63.94	3625	20230727	8.83	4550	-13.30	20240111	3810	3.54	20240201	10940	-63.94	20230823	3625	8.83	20230727	0.91	N	079980	5000	1725 억	1215844	N	N	14	N	N
13	20240228	130634	57	100.00	KOSPI	화학	N	N	N	N	N	3960	-20	5	-0.50	405419485	102599	96.51	3980	4015	3905	5170	2790	3980	3951.50	3.52	-37486	4053	4016	3983	3946	3913	4000	3930	1725	1190	5000	2460	5	1	34500000	1366	-1.70	0.34	12	0.30	-2336.00	11575.00	10940	20230823	-63.80	3625	20230727	9.24	4550	-12.97	20240111	3810	3.94	20240201	10940	-63.80	20230823	3625	9.24	20230727	0.91	N	079980	5000	1725 억	1215844	N	N	14	N	N
14	20240228	120636	57	100.00	KOSPI	화학	N	N	N	N	N	3960	-20	5	-0.50	272934260	68892	64.81	3980	4015	3925	5170	2790	3980	3961.77	3.52	-17653	4053	4016	3983	3946	3913	4000	3930	1725	1190	5000	2460	5	1	34500000	1366	-1.70	0.34	12	0.20	-2336.00	11575.00	10940	20230823	-63.80	3625	20230727	9.24	4550	-12.97	20240111	3810	3.94	20240201	10940	-63.80	20230823	3625	9.24	20230727	0.91	N	079980	5000	1725 억	1215844	N	N	14	N	N
15	20240228	110607	57	100.00	KOSPI	화학	N	N	N	N	N	3980	0	3	0.00	128563115	32319	30.40	3980	4015	3950	5170	2790	3980	3977.94	3.52	-1642	4053	4016	3983	3946	3913	4000	3930	1725	1190	5000	2460	5	1	34500000	1373	-1.70	0.34	12	0.09	-2336.00	11575.00	10940	20230823	-63.62	3625	20230727	9.79	4550	-12.53	20240111	3810	4.46	20240201	10940	-63.62	20230823	3625	9.79	20230727	0.91	N	079980	5000	1725 억	1215844	N	N	14	N	N
16	20240228	100632	57	100.00	KOSPI	화학	N	N	N	N	N	3980	0	3	0.00	83098665	20906	19.67	3980	4015	3950	5170	2790	3980	3974.87	3.52	1177	4053	4016	3983	3946	3913	4000	3930	1725	1190	5000	2460	5	1	34500000	1373	-1.70	0.34	12	0.06	-2336.00	11575.00	10940	20230823	-63.62	3625	20230727	9.79	4550	-12.53	20240111	3810	4.46	20240201	10940	-63.62	20230823	3625	9.79	20230727	0.91	N	079980	5000	1725 억	1215844	N	N	14	N	N
17	20240228	090635	57	100.00	KOSPI	화학	N	N	N	N	N	4005	25	2	0.63	7720345	1941	1.83	3980	4005	3950	5170	2790	3980	3977.51	3.52	-557	4053	4016	3983	3946	3913	4000	3930	1725	1190	5000	2460	5	1	34500000	1382	-1.71	0.35	12	0.01	-2336.00	11575.00	10940	20230823	-63.39	3625	20230727	10.48	4550	-11.98	20240111	3810	5.12	20240201	10940	-63.39	20230823	3625	10.48	20230727	0.91	N	079980	5000	1725 억	1215844	N	N	14	N	N
18	20240227	160633	57	100.00	KOSPI	화학	N	N	N	N	N	3980	-10	5	-0.25	417321850	104892	126.38	3990	4020	3950	5180	2795	3990	3978.58	3.59	-21788	4070	4030	4010	3970	3950	4020	3960	1725	1190	5000	2470	5	1	34500000	1373	-1.70	0.34	12	0.30	-2336.00	11575.00	10940	20230823	-63.62	3625	20230727	9.79	4550	-12.53	20240111	3810	4.46	20240201	10940	-63.62	20230823	3625	9.79	20230727	0.90	N	079980	5000	1725 억	1237484	N	N	14	N	N
19	20240227	150635	57	100.00	KOSPI	화학	N	N	N	N	N	3965	-25	5	-0.63	401198460	100840	121.50	3990	4020	3950	5180	2795	3990	3978.56	3.59	-20663	4070	4030	4010	3970	3950	4020	3960	1725	1190	5000	2470	5	1	34500000	1368	-1.70	0.34	12	0.29	-2336.00	11575.00	10940	20230823	-63.76	3625	20230727	9.38	4550	-12.86	20240111	3810	4.07	20240201	10940	-63.76	20230823	3625	9.38	20230727	0.90	N	079980	5000	1725 억	1237484	N	N	23	N	N
20	20240227	140633	57	100.00	KOSPI	화학	N	N	N	N	N	4000	10	2	0.25	282788355	71068	85.63	3990	4020	3950	5180	2795	3990	3979.12	3.59	-15653	4070	4030	4010	3970	3950	4020	3960	1725	1190	5000	2470	5	1	34500000	1380	-1.71	0.35	12	0.21	-2336.00	11575.00	10940	20230823	-63.44	3625	20230727	10.34	4550	-12.09	20240111	3810	4.99	20240201	10940	-63.44	20230823	3625	10.34	20230727	0.90	N	079980	5000	1725 억	1237484	N	N	23	N	N
21	20240227	130555	57	100.00	KOSPI	화학	N	N	N	N	N	3980	-10	5	-0.25	246809835	62057	74.77	3990	4020	3950	5180	2795	3990	3977.15	3.59	-8729	4070	4030	4010	3970	3950	4020	3960	1725	1190	5000	2470	5	1	34500000	1373	-1.70	0.34	12	0.18	-2336.00	11575.00	10940	20230823	-63.62	3625	20230727	9.79	4550	-12.53	20240111	3810	4.46	20240201	10940	-63.62	20230823	3625	9.79	20230727	0.90	N	079980	5000	1725 억	1237484	N	N	23	N	N
22	20240227	120636	57	100.00	KOSPI	화학	N	N	N	N	N	3980	-10	5	-0.25	210417955	52899	63.74	3990	4020	3950	5180	2795	3990	3977.73	3.59	-8931	4070	4030	4010	3970	3950	4020	3960	1725	1190	5000	2470	5	1	34500000	1373	-1.70	0.34	12	0.15	-2336.00	11575.00	10940	20230823	-63.62	3625	20230727	9.79	4550	-12.53	20240111	3810	4.46	20240201	10940	-63.62	20230823	3625	9.79	20230727	0.90	N	079980	5000	1725 억	1237484	N	N	23	N	N
23	20240227	110634	57	100.00	KOSPI	화학	N	N	N	N	N	4005	15	2	0.38	174323240	43842	52.82	3990	4020	3950	5180	2795	3990	3976.17	3.59	-9196	4070	4030	4010	3970	3950	4020	3960	1725	1190	5000	2470	5	1	34500000	1382	-1.71	0.35	12	0.13	-2336.00	11575.00	10940	20230823	-63.39	3625	20230727	10.48	4550	-11.98	20240111	3810	5.12	20240201	10940	-63.39	20230823	3625	10.48	20230727	0.90	N	079980	5000	1725 억	1237484	N	N	23	N	N
24	20240227	100630	57	100.00	KOSPI	화학	N	N	N	N	N	3985	-5	5	-0.13	127641035	32157	38.75	3990	4000	3950	5180	2795	3990	3969.31	3.59	-10809	4070	4030	4010	3970	3950	4020	3960	1725	1190	5000	2470	5	1	34500000	1375	-1.71	0.34	12	0.09	-2336.00	11575.00	10940	20230823	-63.57	3625	20230727	9.93	4550	-12.42	20240111	3810	4.59	20240201	10940	-63.57	20230823	3625	9.93	20230727	0.90	N	079980	5000	1725 억	1237484	N	N	23	N	N
25	20240227	090633	57	100.00	KOSPI	화학	N	N	N	N	N	3995	5	2	0.13	12861915	3227	3.89	3990	4000	3975	5180	2795	3990	3985.72	3.59	-2027	4070	4030	4010	3970	3950	4020	3960	1725	1190	5000	2470	5	1	34500000	1378	-1.71	0.35	12	0.01	-2336.00	11575.00	10940	20230823	-63.48	3625	20230727	10.21	4550	-12.20	20240111	3810	4.86	20240201	10940	-63.48	20230823	3625	10.21	20230727	0.90	N	079980	5000	1725 억	1237484	N	N	23	N	N
26	20240226	160632	57	100.00	KOSPI	화학	N	N	N	N	N	3990	-45	5	-1.12	324331395	80890	76.71	4050	4050	3990	5240	2825	4035	4009.53	3.61	-9198	4185	4110	4070	3995	3955	4090	3975	1725	1205	5000	2500	5	1	34500000	1377	-1.71	0.34	12	0.23	-2336.00	11575.00	10940	20230823	-63.53	3625	20230727	10.07	4550	-12.31	20240111	3810	4.72	20240201	10940	-63.53	20230823	3625	10.07	20230727	0.88	N	079980	5000	1725 억	1245331	N	N	23	N	N
27	20240226	150629	57	100.00	KOSPI	화학	N	N	N	N	N	4000	-35	5	-0.87	286625945	71448	67.75	4050	4050	3995	5240	2825	4035	4011.66	3.61	-8348	4185	4110	4070	3995	3955	4090	3975	1725	1205	5000	2500	5	1	34500000	1380	-1.71	0.35	12	0.21	-2336.00	11575.00	10940	20230823	-63.44	3625	20230727	10.34	4550	-12.09	20240111	3810	4.99	20240201	10940	-63.44	20230823	3625	10.34	20230727	0.88	N	079980	5000	1725 억	1245331	N	N	2	N	N
28	20240226	140630	57	100.00	KOSPI	화학	N	N	N	N	N	4005	-30	5	-0.74	262141940	65324	61.95	4050	4050	3995	5240	2825	4035	4012.94	3.61	-7206	4185	4110	4070	3995	3955	4090	3975	1725	1205	5000	2500	5	1	34500000	1382	-1.71	0.35	12	0.19	-2336.00	11575.00	10940	20230823	-63.39	3625	20230727	10.48	4550	-11.98	20240111	3810	5.12	20240201	10940	-63.39	20230823	3625	10.48	20230727	0.88	N	079980	5000	1725 억	1245331	N	N	2	N	N
29	20240226	130626	57	100.00	KOSPI	화학	N	N	N	N	N	4005	-30	5	-0.74	217278255	54115	51.32	4050	4050	4000	5240	2825	4035	4015.11	3.61	-976	4185	4110	4070	3995	3955	4090	3975	1725	1205	5000	2500	5	1	34500000	1382	-1.71	0.35	12	0.16	-2336.00	11575.00	10940	20230823	-63.39	3625	20230727	10.48	4550	-11.98	20240111	3810	5.12	20240201	10940	-63.39	20230823	3625	10.48	20230727	0.88	N	079980	5000	1725 억	1245331	N	N	2	N	N
30	20240226	120625	57	100.00	KOSPI	화학	N	N	N	N	N	4020	-15	5	-0.37	163369735	40653	38.55	4050	4050	4005	5240	2825	4035	4018.63	3.61	395	4185	4110	4070	3995	3955	4090	3975	1725	1205	5000	2500	5	1	34500000	1387	-1.72	0.35	12	0.12	-2336.00	11575.00	10940	20230823	-63.25	3625	20230727	10.90	4550	-11.65	20240111	3810	5.51	20240201	10940	-63.25	20230823	3625	10.90	20230727	0.88	N	079980	5000	1725 억	1245331	N	N	2	N	N
31	20240226	110624	57	100.00	KOSPI	화학	N	N	N	N	N	4025	-10	5	-0.25	102729595	25536	24.22	4050	4050	4010	5240	2825	4035	4022.92	3.61	-622	4185	4110	4070	3995	3955	4090	3975	1725	1205	5000	2500	5	1	34500000	1389	-1.72	0.35	12	0.07	-2336.00	11575.00	10940	20230823	-63.21	3625	20230727	11.03	4550	-11.54	20240111	3810	5.64	20240201	10940	-63.21	20230823	3625	11.03	20230727	0.88	N	079980	5000	1725 억	1245331	N	N	2	N	N
32	20240226	100622	57	100.00	KOSPI	화학	N	N	N	N	N	4025	-10	5	-0.25	76790595	19075	18.09	4050	4050	4010	5240	2825	4035	4025.70	3.61	-1335	4185	4110	4070	3995	3955	4090	3975	1725	1205	5000	2500	5	1	34500000	1389	-1.72	0.35	12	0.06	-2336.00	11575.00	10940	20230823	-63.21	3625	20230727	11.03	4550	-11.54	20240111	3810	5.64	20240201	10940	-63.21	20230823	3625	11.03	20230727	0.88	N	079980	5000	1725 억	1245331	N	N	2	N	N
33	20240226	090622	57	100.00	KOSPI	화학	N	N	N	N	N	4050	15	2	0.37	21015360	5201	4.93	4050	4050	4030	5240	2825	4035	4040.67	3.61	-393	4185	4110	4070	3995	3955	4090	3975	1725	1205	5000	2500	5	1	34500000	1397	-1.73	0.35	12	0.02	-2336.00	11575.00	10940	20230823	-62.98	3625	20230727	11.72	4550	-10.99	20240111	3810	6.30	20240201	10940	-62.98	20230823	3625	11.72	20230727	0.88	N	079980	5000	1725 억	1245331	N	N	2	N	N
34	20240223	160623	57	100.00	KOSPI	화학	N	N	N	N	N	4035	-95	5	-2.30	428370690	105443	129.02	4130	4145	4030	5360	2895	4130	4062.83	3.74	-45658	4210	4170	4120	4080	4030	4190	4100	1725	1230	5000	2560	5	1	34500000	1392	-1.73	0.35	12	0.31	-2336.00	11575.00	10940	20230823	-63.12	3625	20230727	11.31	4550	-11.32	20240111	3810	5.91	20240201	10940	-63.12	20230823	3625	11.31	20230727	0.91	N	079980	5000	1725 억	1291452	N	N	2	N	N
35	20240223	150621	57	100.00	KOSPI	화학	N	N	N	N	N	4045	-85	5	-2.06	383613465	94361	115.46	4130	4145	4030	5360	2895	4130	4065.38	3.74	-39129	4210	4170	4120	4080	4030	4190	4100	1725	1230	5000	2560	5	1	34500000	1396	-1.73	0.35	12	0.27	-2336.00	11575.00	10940	20230823	-63.03	3625	20230727	11.59	4550	-11.10	20240111	3810	6.17	20240201	10940	-63.03	20230823	3625	11.59	20230727	0.91	N	079980	5000	1725 억	1291452	N	N	10	N	N
36	20240223	140620	57	100.00	KOSPI	화학	N	N	N	N	N	4060	-70	5	-1.69	343374380	84405	103.28	4130	4145	4030	5360	2895	4130	4068.18	3.74	-35319	4210	4170	4120	4080	4030	4190	4100	1725	1230	5000	2560	5	1	34500000	1401	-1.74	0.35	12	0.24	-2336.00	11575.00	10940	20230823	-62.89	3625	20230727	12.00	4550	-10.77	20240111	3810	6.56	20240201	10940	-62.89	20230823	3625	12.00	20230727	0.91	N	079980	5000	1725 억	1291452	N	N	10	N	N
37	20240223	130619	57	100.00	KOSPI	화학	N	N	N	N	N	4065	-65	5	-1.57	259239365	63612	77.84	4130	4145	4055	5360	2895	4130	4075.32	3.74	-28159	4210	4170	4120	4080	4030	4190	4100	1725	1230	5000	2560	5	1	34500000	1402	-1.74	0.35	12	0.18	-2336.00	11575.00	10940	20230823	-62.84	3625	20230727	12.14	4550	-10.66	20240111	3810	6.69	20240201	10940	-62.84	20230823	3625	12.14	20230727	0.91	N	079980	5000	1725 억	1291452	N	N	10	N	N
38	20240223	120620	57	100.00	KOSPI	화학	N	N	N	N	N	4065	-65	5	-1.57	223315410	54771	67.02	4130	4145	4055	5360	2895	4130	4077.26	3.74	-23638	4210	4170	4120	4080	4030	4190	4100	1725	1230	5000	2560	5	1	34500000	1402	-1.74	0.35	12	0.16	-2336.00	11575.00	10940	20230823	-62.84	3625	20230727	12.14	4550	-10.66	20240111	3810	6.69	20240201	10940	-62.84	20230823	3625	12.14	20230727	0.91	N	079980	5000	1725 억	1291452	N	N	10	N	N
39	20240223	110615	57	100.00	KOSPI	화학	N	N	N	N	N	4090	-40	5	-0.97	185215885	45398	55.55	4130	4145	4055	5360	2895	4130	4079.82	3.74	-22694	4210	4170	4120	4080	4030	4190	4100	1725	1230	5000	2560	5	1	34500000	1411	-1.75	0.35	12	0.13	-2336.00	11575.00	10940	20230823	-62.61	3625	20230727	12.83	4550	-10.11	20240111	3810	7.35	20240201	10940	-62.61	20230823	3625	12.83	20230727	0.91	N	079980	5000	1725 억	1291452	N	N	10	N	N
40	20240223	100613	57	100.00	KOSPI	화학	N	N	N	N	N	4085	-45	5	-1.09	149413040	36624	44.81	4130	4145	4055	5360	2895	4130	4079.65	3.74	-20676	4210	4170	4120	4080	4030	4190	4100	1725	1230	5000	2560	5	1	34500000	1409	-1.75	0.35	12	0.11	-2336.00	11575.00	10940	20230823	-62.66	3625	20230727	12.69	4550	-10.22	20240111	3810	7.22	20240201	10940	-62.66	20230823	3625	12.69	20230727	0.91	N	079980	5000	1725 억	1291452	N	N	10	N	N
41	20240223	090617	57	100.00	KOSPI	화학	N	N	N	N	N	4100	-30	5	-0.73	19700755	4799	5.87	4130	4130	4090	5360	2895	4130	4105.18	3.74	-2774	4210	4170	4120	4080	4030	4190	4100	1725	1230	5000	2560	5	1	34500000	1415	-1.76	0.35	12	0.01	-2336.00	11575.00	10940	20230823	-62.52	3625	20230727	13.10	4550	-9.89	20240111	3810	7.61	20240201	10940	-62.52	20230823	3625	13.10	20230727	0.91	N	079980	5000	1725 억	1291452	N	N	10	N	N
42	20240222	160609	57	100.00	KOSPI	화학	N	N	N	N	N	4130	5	2	0.12	333910235	81236	70.08	4115	4160	4070	5360	2890	4125	4110.37	3.75	-3975	4255	4190	4145	4080	4035	4167	4057	1725	1235	5000	2550	5	1	34500000	1425	-1.77	0.36	12	0.24	-2336.00	11575.00	10940	20230823	-62.25	3625	20230727	13.93	4550	-9.23	20240111	3810	8.40	20240201	10940	-62.25	20230823	3625	13.93	20230727	0.92	N	079980	5000	1725 억	1294183	N	N	10	N	N
43	20240222	150618	57	100.00	KOSPI	화학	N	N	N	N	N	4115	-10	5	-0.24	307894445	74895	64.61	4115	4160	4070	5360	2890	4125	4111.01	3.75	-4857	4255	4190	4145	4080	4035	4167	4057	1725	1235	5000	2550	5	1	34500000	1420	-1.76	0.36	12	0.22	-2336.00	11575.00	10940	20230823	-62.39	3625	20230727	13.52	4550	-9.56	20240111	3810	8.01	20240201	10940	-62.39	20230823	3625	13.52	20230727	0.92	N	079980	5000	1725 억	1294183	N	N	1	N	N
44	20240222	140616	57	100.00	KOSPI	화학	N	N	N	N	N	4110	-15	5	-0.36	236364410	57430	49.54	4115	4160	4070	5360	2890	4125	4115.70	3.75	-7099	4255	4190	4145	4080	4035	4167	4057	1725	1235	5000	2550	5	1	34500000	1418	-1.76	0.36	12	0.17	-2336.00	11575.00	10940	20230823	-62.43	3625	20230727	13.38	4550	-9.67	20240111	3810	7.87	20240201	10940	-62.43	20230823	3625	13.38	20230727	0.92	N	079980	5000	1725 억	1294183	N	N	1	N	N
45	20240222	130603	57	100.00	KOSPI	화학	N	N	N	N	N	4125	0	3	0.00	206779315	50256	43.35	4115	4160	4070	5360	2890	4125	4114.52	3.75	-5610	4255	4190	4145	4080	4035	4167	4057	1725	1235	5000	2550	5	1	34500000	1423	-1.77	0.36	12	0.15	-2336.00	11575.00	10940	20230823	-62.29	3625	20230727	13.79	4550	-9.34	20240111	3810	8.27	20240201	10940	-62.29	20230823	3625	13.79	20230727	0.92	N	079980	5000	1725 억	1294183	N	N	1	N	N
46	20240222	120613	57	100.00	KOSPI	화학	N	N	N	N	N	4115	-10	5	-0.24	147401320	35820	30.90	4115	4160	4070	5360	2890	4125	4115.06	3.75	-2683	4255	4190	4145	4080	4035	4167	4057	1725	1235	5000	2550	5	1	34500000	1420	-1.76	0.36	12	0.10	-2336.00	11575.00	10940	20230823	-62.39	3625	20230727	13.52	4550	-9.56	20240111	3810	8.01	20240201	10940	-62.39	20230823	3625	13.52	20230727	0.92	N	079980	5000	1725 억	1294183	N	N	1	N	N
47	20240222	110610	57	100.00	KOSPI	화학	N	N	N	N	N	4125	0	3	0.00	112520260	27369	23.61	4115	4160	4070	5360	2890	4125	4111.23	3.75	210	4255	4190	4145	4080	4035	4167	4057	1725	1235	5000	2550	5	1	34500000	1423	-1.77	0.36	12	0.08	-2336.00	11575.00	10940	20230823	-62.29	3625	20230727	13.79	4550	-9.34	20240111	3810	8.27	20240201	10940	-62.29	20230823	3625	13.79	20230727	0.92	N	079980	5000	1725 억	1294183	N	N	1	N	N
48	20240222	100605	57	100.00	KOSPI	화학	N	N	N	N	N	4090	-35	5	-0.85	94474535	22981	19.82	4115	4160	4070	5360	2890	4125	4110.98	3.75	-437	4255	4190	4145	4080	4035	4167	4057	1725	1235	5000	2550	5	1	34500000	1411	-1.75	0.35	12	0.07	-2336.00	11575.00	10940	20230823	-62.61	3625	20230727	12.83	4550	-10.11	20240111	3810	7.35	20240201	10940	-62.61	20230823	3625	12.83	20230727	0.92	N	079980	5000	1725 억	1294183	N	N	1	N	N
49	20240222	090615	57	100.00	KOSPI	화학	N	N	N	N	N	4155	30	2	0.73	29159380	7069	6.10	4115	4160	4105	5360	2890	4125	4124.97	3.75	-853	4255	4190	4145	4080	4035	4167	4057	1725	1235	5000	2550	5	1	34500000	1433	-1.78	0.36	12	0.02	-2336.00	11575.00	10940	20230823	-62.02	3625	20230727	14.62	4550	-8.68	20240111	3810	9.06	20240201	10940	-62.02	20230823	3625	14.62	20230727	0.92	N	079980	5000	1725 억	1294183	N	N	1	N	N
50	20240221	160609	57	100.00	KOSPI	화학	N	N	N	N	N	4125	-70	5	-1.67	480534400	115925	124.20	4195	4210	4100	5450	2940	4195	4145.22	3.80	-16339	4325	4260	4210	4145	4095	4235	4120	1725	1255	5000	2600	5	1	34500000	1423	-1.77	0.36	12	0.34	-2336.00	11575.00	10940	20230823	-62.29	3625	20230727	13.79	4550	-9.34	20240111	3810	8.27	20240201	10940	-62.29	20230823	3625	13.79	20230727	0.88	N	079980	5000	1725 억	1310426	N	N	1	N	N
51	20240221	150604	57	100.00	KOSPI	화학	N	N	N	N	N	4120	-75	5	-1.79	450956795	108751	116.51	4195	4210	4100	5450	2940	4195	4146.69	3.80	-16649	4325	4260	4210	4145	4095	4235	4120	1725	1255	5000	2600	5	1	34500000	1421	-1.76	0.36	12	0.32	-2336.00	11575.00	10940	20230823	-62.34	3625	20230727	13.66	4550	-9.45	20240111	3810	8.14	20240201	10940	-62.34	20230823	3625	13.66	20230727	0.88	N	079980	5000	1725 억	1310426	N	N	31	N	N
52	20240221	140606	57	100.00	KOSPI	화학	N	N	N	N	N	4160	-35	5	-0.83	376590310	90710	97.18	4195	4210	4100	5450	2940	4195	4151.59	3.80	-9920	4325	4260	4210	4145	4095	4235	4120	1725	1255	5000	2600	5	1	34500000	1435	-1.78	0.36	12	0.26	-2336.00	11575.00	10940	20230823	-61.97	3625	20230727	14.76	4550	-8.57	20240111	3810	9.19	20240201	10940	-61.97	20230823	3625	14.76	20230727	0.88	N	079980	5000	1725 억	1310426	N	N	31	N	N
53	20240221	130606	57	100.00	KOSPI	화학	N	N	N	N	N	4120	-75	5	-1.79	325131860	78278	83.87	4195	4210	4100	5450	2940	4195	4153.55	3.80	-5943	4325	4260	4210	4145	4095	4235	4120	1725	1255	5000	2600	5	1	34500000	1421	-1.76	0.36	12	0.23	-2336.00	11575.00	10940	20230823	-62.34	3625	20230727	13.66	4550	-9.45	20240111	3810	8.14	20240201	10940	-62.34	20230823	3625	13.66	20230727	0.88	N	079980	5000	1725 억	1310426	N	N	31	N	N
54	20240221	120606	57	100.00	KOSPI	화학	N	N	N	N	N	4145	-50	5	-1.19	242395315	58187	62.34	4195	4210	4145	5450	2940	4195	4165.80	3.80	-7129	4325	4260	4210	4145	4095	4235	4120	1725	1255	5000	2600	5	1	34500000	1430	-1.77	0.36	12	0.17	-2336.00	11575.00	10940	20230823	-62.11	3625	20230727	14.34	4550	-8.90	20240111	3810	8.79	20240201	10940	-62.11	20230823	3625	14.34	20230727	0.88	N	079980	5000	1725 억	1310426	N	N	31	N	N
55	20240221	110612	57	100.00	KOSPI	화학	N	N	N	N	N	4175	-20	5	-0.48	151365520	36294	38.88	4195	4210	4150	5450	2940	4195	4170.54	3.80	-2294	4325	4260	4210	4145	4095	4235	4120	1725	1255	5000	2600	5	1	34500000	1440	-1.79	0.36	12	0.11	-2336.00	11575.00	10940	20230823	-61.84	3625	20230727	15.17	4550	-8.24	20240111	3810	9.58	20240201	10940	-61.84	20230823	3625	15.17	20230727	0.88	N	079980	5000	1725 억	1310426	N	N	31	N	N
56	20240221	100604	57	100.00	KOSPI	화학	N	N	N	N	N	4195	0	3	0.00	77781495	18630	19.96	4195	4210	4155	5450	2940	4195	4175.07	3.80	-1716	4325	4260	4210	4145	4095	4235	4120	1725	1255	5000	2600	5	1	34500000	1447	-1.80	0.36	12	0.05	-2336.00	11575.00	10940	20230823	-61.65	3625	20230727	15.72	4550	-7.80	20240111	3810	10.10	20240201	10940	-61.65	20230823	3625	15.72	20230727	0.88	N	079980	5000	1725 억	1310426	N	N	31	N	N
57	20240221	090603	57	100.00	KOSPI	화학	N	N	N	N	N	4195	0	3	0.00	10146295	2425	2.60	4195	4195	4155	5450	2940	4195	4184.04	3.80	-760	4325	4260	4210	4145	4095	4235	4120	1725	1255	5000	2600	5	1	34500000	1447	-1.80	0.36	12	0.01	-2336.00	11575.00	10940	20230823	-61.65	3625	20230727	15.72	4550	-7.80	20240111	3810	10.10	20240201	10940	-61.65	20230823	3625	15.72	20230727	0.88	N	079980	5000	1725 억	1310426	N	N	31	N	N
58	20240220	160558	57	100.00	KOSPI	화학	N	N	N	N	N	4195	-55	5	-1.29	388329250	92625	74.72	4230	4275	4160	5520	2975	4250	4192.49	3.86	-19818	4376	4312	4266	4202	4156	4290	4180	1725	1270	5000	2630	5	1	34500000	1447	-1.80	0.36	12	0.27	-2336.00	11575.00	10940	20230823	-61.65	3625	20230727	15.72	4550	-7.80	20240111	3810	10.10	20240201	10940	-61.65	20230823	3625	15.72	20230727	0.87	N	079980	5000	1725 억	1331415	N	N	31	N	N
59	20240220	150601	57	100.00	KOSPI	화학	N	N	N	N	N	4185	-65	5	-1.53	371279155	88552	71.44	4230	4275	4160	5520	2975	4250	4192.78	3.86	-19326	4376	4312	4266	4202	4156	4290	4180	1725	1270	5000	2630	5	1	34500000	1444	-1.79	0.36	12	0.26	-2336.00	11575.00	10940	20230823	-61.75	3625	20230727	15.45	4550	-8.02	20240111	3810	9.84	20240201	10940	-61.75	20230823	3625	15.45	20230727	0.87	N	079980	5000	1725 억	1331415	N	N	76	N	N
60	20240220	140603	57	100.00	KOSPI	화학	N	N	N	N	N	4165	-85	5	-2.00	331016425	78888	63.64	4230	4275	4160	5520	2975	4250	4196.03	3.86	-16986	4376	4312	4266	4202	4156	4290	4180	1725	1270	5000	2630	5	1	34500000	1437	-1.78	0.36	12	0.23	-2336.00	11575.00	10940	20230823	-61.93	3625	20230727	14.90	4550	-8.46	20240111	3810	9.32	20240201	10940	-61.93	20230823	3625	14.90	20230727	0.87	N	079980	5000	1725 억	1331415	N	N	76	N	N
61	20240220	130602	57	100.00	KOSPI	화학	N	N	N	N	N	4190	-60	5	-1.41	244899630	58265	47.00	4230	4275	4180	5520	2975	4250	4203.20	3.86	-3320	4376	4312	4266	4202	4156	4290	4180	1725	1270	5000	2630	5	1	34500000	1446	-1.79	0.36	12	0.17	-2336.00	11575.00	10940	20230823	-61.70	3625	20230727	15.59	4550	-7.91	20240111	3810	9.97	20240201	10940	-61.70	20230823	3625	15.59	20230727	0.87	N	079980	5000	1725 억	1331415	N	N	76	N	N
62	20240220	120559	57	100.00	KOSPI	화학	N	N	N	N	N	4180	-70	5	-1.65	222103010	52827	42.62	4230	4275	4180	5520	2975	4250	4204.35	3.86	-2147	4376	4312	4266	4202	4156	4290	4180	1725	1270	5000	2630	5	1	34500000	1442	-1.79	0.36	12	0.15	-2336.00	11575.00	10940	20230823	-61.79	3625	20230727	15.31	4550	-8.13	20240111	3810	9.71	20240201	10940	-61.79	20230823	3625	15.31	20230727	0.87	N	079980	5000	1725 억	1331415	N	N	76	N	N
63	20240220	110558	57	100.00	KOSPI	화학	N	N	N	N	N	4185	-65	5	-1.53	189438095	45028	36.33	4230	4275	4180	5520	2975	4250	4207.12	3.86	-2022	4376	4312	4266	4202	4156	4290	4180	1725	1270	5000	2630	5	1	34500000	1444	-1.79	0.36	12	0.13	-2336.00	11575.00	10940	20230823	-61.75	3625	20230727	15.45	4550	-8.02	20240111	3810	9.84	20240201	10940	-61.75	20230823	3625	15.45	20230727	0.87	N	079980	5000	1725 억	1331415	N	N	76	N	N
64	20240220	100550	57	100.00	KOSPI	화학	N	N	N	N	N	4205	-45	5	-1.06	127629490	30301	24.45	4230	4275	4185	5520	2975	4250	4212.06	3.86	-216	4376	4312	4266	4202	4156	4290	4180	1725	1270	5000	2630	5	1	34500000	1451	-1.80	0.36	12	0.09	-2336.00	11575.00	10940	20230823	-61.56	3625	20230727	16.00	4550	-7.58	20240111	3810	10.37	20240201	10940	-61.56	20230823	3625	16.00	20230727	0.87	N	079980	5000	1725 억	1331415	N	N	76	N	N
65	20240220	090604	57	100.00	KOSPI	화학	N	N	N	N	N	4250	0	3	0.00	10971125	2596	2.09	4230	4250	4215	5520	2975	4250	4226.17	3.86	329	4376	4312	4266	4202	4156	4290	4180	1725	1270	5000	2630	5	1	34500000	1466	-1.82	0.37	12	0.01	-2336.00	11575.00	10940	20230823	-61.15	3625	20230727	17.24	4550	-6.59	20240111	3810	11.55	20240201	10940	-61.15	20230823	3625	17.24	20230727	0.87	N	079980	5000	1725 억	1331415	N	N	76	N	N
66	20240219	160600	57	100.00	KOSPI	화학	N	N	N	N	N	4250	-110	5	-2.52	526946220	123519	44.28	4285	4330	4220	5660	3055	4360	4266.20	3.90	-16174	4566	4462	4376	4272	4186	4420	4230	1725	1300	5000	2700	5	1	34500000	1466	-1.82	0.37	12	0.36	-2336.00	11575.00	10940	20230823	-61.15	3625	20230727	17.24	4550	-6.59	20240111	3810	11.55	20240201	10940	-61.15	20230823	3625	17.24	20230727	0.93	N	079980	5000	1725 억	1344325	N	N	76	N	N
67	20240219	150605	57	100.00	KOSPI	화학	N	N	N	N	N	4230	-130	5	-2.98	488744545	114516	41.06	4285	4330	4220	5660	3055	4360	4267.91	3.90	-13308	4566	4462	4376	4272	4186	4420	4230	1725	1300	5000	2700	5	1	34500000	1459	-1.81	0.37	12	0.33	-2336.00	11575.00	10940	20230823	-61.33	3625	20230727	16.69	4550	-7.03	20240111	3810	11.02	20240201	10940	-61.33	20230823	3625	16.69	20230727	0.93	N	079980	5000	1725 억	1344325	N	N	30	N	N
68	20240219	140603	57	100.00	KOSPI	화학	N	N	N	N	N	4235	-125	5	-2.87	432877790	101323	36.33	4285	4330	4220	5660	3055	4360	4272.26	3.90	-12876	4566	4462	4376	4272	4186	4420	4230	1725	1300	5000	2700	5	1	34500000	1461	-1.81	0.37	12	0.29	-2336.00	11575.00	10940	20230823	-61.29	3625	20230727	16.83	4550	-6.92	20240111	3810	11.15	20240201	10940	-61.29	20230823	3625	16.83	20230727	0.93	N	079980	5000	1725 억	1344325	N	N	30	N	N
69	20240219	130602	57	100.00	KOSPI	화학	N	N	N	N	N	4260	-100	5	-2.29	371788315	86909	31.16	4285	4330	4235	5660	3055	4360	4277.90	3.90	-11080	4566	4462	4376	4272	4186	4420	4230	1725	1300	5000	2700	5	1	34500000	1470	-1.82	0.37	12	0.25	-2336.00	11575.00	10940	20230823	-61.06	3625	20230727	17.52	4550	-6.37	20240111	3810	11.81	20240201	10940	-61.06	20230823	3625	17.52	20230727	0.93	N	079980	5000	1725 억	1344325	N	N	30	N	N
70	20240219	120602	57	100.00	KOSPI	화학	N	N	N	N	N	4275	-85	5	-1.95	272860590	63642	22.82	4285	4330	4260	5660	3055	4360	4287.43	3.90	-7063	4566	4462	4376	4272	4186	4420	4230	1725	1300	5000	2700	5	1	34500000	1475	-1.83	0.37	12	0.18	-2336.00	11575.00	10940	20230823	-60.92	3625	20230727	17.93	4550	-6.04	20240111	3810	12.20	20240201	10940	-60.92	20230823	3625	17.93	20230727	0.93	N	079980	5000	1725 억	1344325	N	N	30	N	N
71	20240219	110602	57	100.00	KOSPI	화학	N	N	N	N	N	4285	-75	5	-1.72	210157140	48971	17.56	4285	4330	4260	5660	3055	4360	4291.46	3.90	3937	4566	4462	4376	4272	4186	4420	4230	1725	1300	5000	2700	5	1	34500000	1478	-1.83	0.37	12	0.14	-2336.00	11575.00	10940	20230823	-60.83	3625	20230727	18.21	4550	-5.82	20240111	3810	12.47	20240201	10940	-60.83	20230823	3625	18.21	20230727	0.93	N	079980	5000	1725 억	1344325	N	N	30	N	N
72	20240219	100556	57	100.00	KOSPI	화학	N	N	N	N	N	4300	-60	5	-1.38	161283825	37573	13.47	4285	4330	4260	5660	3055	4360	4292.55	3.90	2428	4566	4462	4376	4272	4186	4420	4230	1725	1300	5000	2700	5	1	34500000	1484	-1.84	0.37	12	0.11	-2336.00	11575.00	10940	20230823	-60.69	3625	20230727	18.62	4550	-5.49	20240111	3810	12.86	20240201	10940	-60.69	20230823	3625	18.62	20230727	0.93	N	079980	5000	1725 억	1344325	N	N	30	N	N
73	20240219	090557	57	100.00	KOSPI	화학	N	N	N	N	N	4315	-45	5	-1.03	36943905	8604	3.08	4285	4325	4275	5660	3055	4360	4293.81	3.90	3700	4566	4462	4376	4272	4186	4420	4230	1725	1300	5000	2700	5	1	34500000	1489	-1.85	0.37	12	0.02	-2336.00	11575.00	10940	20230823	-60.56	3625	20230727	19.03	4550	-5.16	20240111	3810	13.25	20240201	10940	-60.56	20230823	3625	19.03	20230727	0.93	N	079980	5000	1725 억	1344325	N	N	30	N	N
74	20240216	160556	57	100.00	KOSPI	화학	N	N	N	N	N	4360	-90	5	-2.02	1212345670	278588	25.24	4450	4480	4290	5780	3115	4450	4351.75	3.98	-29557	4770	4610	4325	4165	3880	4690	4245	1725	1330	5000	2750	5	1	34500000	1504	-1.87	0.38	12	0.81	-2336.00	11575.00	10940	20230823	-60.15	3625	20230727	20.28	4550	-4.18	20240111	3810	14.44	20240201	10940	-60.15	20230823	3625	20.28	20230727	0.94	N	079980	5000	1725 억	1374027	N	N	30	N	N
75	20240216	150559	57	100.00	KOSPI	화학	N	N	N	N	N	4360	-90	5	-2.02	1169884105	268860	24.36	4450	4480	4290	5780	3115	4450	4351.28	3.98	-28055	4770	4610	4325	4165	3880	4690	4245	1725	1330	5000	2750	5	1	34500000	1504	-1.87	0.38	12	0.78	-2336.00	11575.00	10940	20230823	-60.15	3625	20230727	20.28	4550	-4.18	20240111	3810	14.44	20240201	10940	-60.15	20230823	3625	20.28	20230727	0.94	N	079980	5000	1725 억	1374027	N	N	25	N	N
76	20240216	140603	57	100.00	KOSPI	화학	N	N	N	N	N	4315	-135	5	-3.03	1033452620	237414	21.51	4450	4480	4290	5780	3115	4450	4352.96	3.98	-26852	4770	4610	4325	4165	3880	4690	4245	1725	1330	5000	2750	5	1	34500000	1489	-1.85	0.37	12	0.69	-2336.00	11575.00	10940	20230823	-60.56	3625	20230727	19.03	4550	-5.16	20240111	3810	13.25	20240201	10940	-60.56	20230823	3625	19.03	20230727	0.94	N	079980	5000	1725 억	1374027	N	N	25	N	N
77	20240216	130556	57	100.00	KOSPI	화학	N	N	N	N	N	4330	-120	5	-2.70	955539415	219327	19.87	4450	4480	4290	5780	3115	4450	4356.69	3.98	-26796	4770	4610	4325	4165	3880	4690	4245	1725	1330	5000	2750	5	1	34500000	1494	-1.85	0.37	12	0.64	-2336.00	11575.00	10940	20230823	-60.42	3625	20230727	19.45	4550	-4.84	20240111	3810	13.65	20240201	10940	-60.42	20230823	3625	19.45	20230727	0.94	N	079980	5000	1725 억	1374027	N	N	25	N	N
78	20240216	120557	57	100.00	KOSPI	화학	N	N	N	N	N	4345	-105	5	-2.36	830271660	190318	17.24	4450	4480	4290	5780	3115	4450	4362.55	3.98	-24130	4770	4610	4325	4165	3880	4690	4245	1725	1330	5000	2750	5	1	34500000	1499	-1.86	0.38	12	0.55	-2336.00	11575.00	10940	20230823	-60.28	3625	20230727	19.86	4550	-4.51	20240111	3810	14.04	20240201	10940	-60.28	20230823	3625	19.86	20230727	0.94	N	079980	5000	1725 억	1374027	N	N	25	N	N
79	20240216	110605	57	100.00	KOSPI	화학	N	N	N	N	N	4300	-150	5	-3.37	726002310	166274	15.06	4450	4480	4290	5780	3115	4450	4366.30	3.98	-17969	4770	4610	4325	4165	3880	4690	4245	1725	1330	5000	2750	5	1	34500000	1484	-1.84	0.37	12	0.48	-2336.00	11575.00	10940	20230823	-60.69	3625	20230727	18.62	4550	-5.49	20240111	3810	12.86	20240201	10940	-60.69	20230823	3625	18.62	20230727	0.94	N	079980	5000	1725 억	1374027	N	N	25	N	N
80	20240216	100557	57	100.00	KOSPI	화학	N	N	N	N	N	4315	-135	5	-3.03	600498035	137153	12.43	4450	4480	4300	5780	3115	4450	4378.31	3.98	-12346	4770	4610	4325	4165	3880	4690	4245	1725	1330	5000	2750	5	1	34500000	1489	-1.85	0.37	12	0.40	-2336.00	11575.00	10940	20230823	-60.56	3625	20230727	19.03	4550	-5.16	20240111	3810	13.25	20240201	10940	-60.56	20230823	3625	19.03	20230727	0.94	N	079980	5000	1725 억	1374027	N	N	25	N	N
81	20240216	090550	57	100.00	KOSPI	화학	N	N	N	N	N	4435	-15	5	-0.34	197908600	44535	4.03	4450	4480	4405	5780	3115	4450	4443.89	3.98	-7325	4770	4610	4325	4165	3880	4690	4245	1725	1330	5000	2750	5	1	34500000	1530	-1.90	0.38	12	0.13	-2336.00	11575.00	10940	20230823	-59.46	3625	20230727	22.34	4550	-2.53	20240111	3810	16.40	20240201	10940	-59.46	20230823	3625	22.34	20230727	0.94	N	079980	5000	1725 억	1374027	N	N	25	N	N
82	20240215	160555	57	100.00	KOSPI	화학	N	N	N	N	N	4450	400	2	9.88	4742920075	1093819	1132.41	4040	4485	4040	5260	2835	4050	4335.89	3.43	181884	4116	4082	4016	3982	3916	4100	4000	1725	1210	5000	2510	5	1	34500000	1535	-1.90	0.38	12	3.17	-2336.00	11575.00	10940	20230823	-59.32	3625	20230727	22.76	4550	-2.20	20240111	3810	16.80	20240201	10940	-59.32	20230823	3625	22.76	20230727	0.96	N	079980	5000	1725 억	1184848	N	N	25	N	N
83	20240215	150558	57	100.00	KOSPI	화학	N	N	N	N	N	4455	405	2	10.00	4477633960	1034210	1070.70	4040	4485	4040	5260	2835	4050	4329.52	3.43	182596	4116	4082	4016	3982	3916	4100	4000	1725	1210	5000	2510	5	1	34500000	1537	-1.91	0.38	12	3.00	-2336.00	11575.00	10940	20230823	-59.28	3625	20230727	22.90	4550	-2.09	20240111	3810	16.93	20240201	10940	-59.28	20230823	3625	22.90	20230727	0.96	N	079980	5000	1725 억	1184848	N	N	4	N	N
84	20240215	140554	57	100.00	KOSPI	화학	N	N	N	N	N	4370	320	2	7.90	3859088970	893795	925.33	4040	4485	4040	5260	2835	4050	4317.64	3.43	185749	4116	4082	4016	3982	3916	4100	4000	1725	1210	5000	2510	5	1	34500000	1508	-1.87	0.38	12	2.59	-2336.00	11575.00	10940	20230823	-60.05	3625	20230727	20.55	4550	-3.96	20240111	3810	14.70	20240201	10940	-60.05	20230823	3625	20.55	20230727	0.96	N	079980	5000	1725 억	1184848	N	N	4	N	N
85	20240215	130549	57	100.00	KOSPI	화학	N	N	N	N	N	4315	265	2	6.54	3549642570	822443	851.46	4040	4485	4040	5260	2835	4050	4315.97	3.43	163101	4116	4082	4016	3982	3916	4100	4000	1725	1210	5000	2510	5	1	34500000	1489	-1.85	0.37	12	2.38	-2336.00	11575.00	10940	20230823	-60.56	3625	20230727	19.03	4550	-5.16	20240111	3810	13.25	20240201	10940	-60.56	20230823	3625	19.03	20230727	0.96	N	079980	5000	1725 억	1184848	N	N	4	N	N
86	20240215	120553	57	100.00	KOSPI	화학	N	N	N	N	N	4380	330	2	8.15	2959485400	686662	710.89	4040	4485	4040	5260	2835	4050	4309.96	3.43	130590	4116	4082	4016	3982	3916	4100	4000	1725	1210	5000	2510	5	1	34500000	1511	-1.88	0.38	12	1.99	-2336.00	11575.00	10940	20230823	-59.96	3625	20230727	20.83	4550	-3.74	20240111	3810	14.96	20240201	10940	-59.96	20230823	3625	20.83	20230727	0.96	N	079980	5000	1725 억	1184848	N	N	4	N	N
87	20240215	110551	57	100.00	KOSPI	화학	N	N	N	N	N	4230	180	2	4.44	1712106670	402163	416.35	4040	4370	4040	5260	2835	4050	4257.25	3.43	117537	4116	4082	4016	3982	3916	4100	4000	1725	1210	5000	2510	5	1	34500000	1459	-1.81	0.37	12	1.17	-2336.00	11575.00	10940	20230823	-61.33	3625	20230727	16.69	4550	-7.03	20240111	3810	11.02	20240201	10940	-61.33	20230823	3625	16.69	20230727	0.96	N	079980	5000	1725 억	1184848	N	N	4	N	N
88	20240215	100549	57	100.00	KOSPI	화학	N	N	N	N	N	4355	305	2	7.53	1131608875	266403	275.80	4040	4370	4040	5260	2835	4050	4247.73	3.43	64599	4116	4082	4016	3982	3916	4100	4000	1725	1210	5000	2510	5	1	34500000	1502	-1.86	0.38	12	0.77	-2336.00	11575.00	10940	20230823	-60.19	3625	20230727	20.14	4550	-4.29	20240111	3810	14.30	20240201	10940	-60.19	20230823	3625	20.14	20230727	0.96	N	079980	5000	1725 억	1184848	N	N	4	N	N
89	20240215	090550	57	100.00	KOSPI	화학	N	N	N	N	N	4075	25	2	0.62	22280610	5471	5.66	4040	4105	4040	5260	2835	4050	4072.50	3.43	2172	4116	4082	4016	3982	3916	4100	4000	1725	1210	5000	2510	5	1	34500000	1406	-1.74	0.35	12	0.02	-2336.00	11575.00	10940	20230823	-62.75	3625	20230727	12.41	4550	-10.44	20240111	3810	6.96	20240201	10940	-62.75	20230823	3625	12.41	20230727	0.96	N	079980	5000	1725 억	1184848	N	N	4	N	N
90	20240214	160547	57	100.00	KOSPI	화학	N	N	N	N	N	4050	45	2	1.12	385896040	96390	172.25	3955	4050	3950	5200	2805	4005	4003.48	3.43	2778	4051	4027	4001	3977	3951	4040	3990	1725	1195	5000	2480	5	1	34500000	1397	-1.73	0.35	12	0.28	-2336.00	11575.00	10940	20230823	-62.98	3625	20230727	11.72	4550	-10.99	20240111	3810	6.30	20240201	10940	-62.98	20230823	3625	11.72	20230727	0.97	N	079980	5000	1725 억	1182849	N	N	4	N	N
91	20240214	150548	57	100.00	KOSPI	화학	N	N	N	N	N	4025	20	2	0.50	318783940	79797	142.60	3955	4035	3950	5200	2805	4005	3994.94	3.43	2264	4051	4027	4001	3977	3951	4040	3990	1725	1195	5000	2480	5	1	34500000	1389	-1.72	0.35	12	0.23	-2336.00	11575.00	10940	20230823	-63.21	3625	20230727	11.03	4550	-11.54	20240111	3810	5.64	20240201	10940	-63.21	20230823	3625	11.03	20230727	0.97	N	079980	5000	1725 억	1182849	N	N	9	N	N
92	20240214	140546	57	100.00	KOSPI	화학	N	N	N	N	N	4010	5	2	0.12	274823765	68871	123.08	3955	4035	3950	5200	2805	4005	3990.41	3.43	-1287	4051	4027	4001	3977	3951	4040	3990	1725	1195	5000	2480	5	1	34500000	1383	-1.72	0.35	12	0.20	-2336.00	11575.00	10940	20230823	-63.35	3625	20230727	10.62	4550	-11.87	20240111	3810	5.25	20240201	10940	-63.35	20230823	3625	10.62	20230727	0.97	N	079980	5000	1725 억	1182849	N	N	9	N	N
93	20240214	130547	57	100.00	KOSPI	화학	N	N	N	N	N	4000	-5	5	-0.12	183196105	46072	82.33	3955	4010	3950	5200	2805	4005	3976.30	3.43	1969	4051	4027	4001	3977	3951	4040	3990	1725	1195	5000	2480	5	1	34500000	1380	-1.71	0.35	12	0.13	-2336.00	11575.00	10940	20230823	-63.44	3625	20230727	10.34	4550	-12.09	20240111	3810	4.99	20240201	10940	-63.44	20230823	3625	10.34	20230727	0.97	N	079980	5000	1725 억	1182849	N	N	9	N	N
94	20240214	120543	57	100.00	KOSPI	화학	N	N	N	N	N	3980	-25	5	-0.62	113783540	28667	51.23	3955	4010	3950	5200	2805	4005	3969.15	3.43	-1011	4051	4027	4001	3977	3951	4040	3990	1725	1195	5000	2480	5	1	34500000	1373	-1.70	0.34	12	0.08	-2336.00	11575.00	10940	20230823	-63.62	3625	20230727	9.79	4550	-12.53	20240111	3810	4.46	20240201	10940	-63.62	20230823	3625	9.79	20230727	0.97	N	079980	5000	1725 억	1182849	N	N	9	N	N
95	20240214	110548	57	100.00	KOSPI	화학	N	N	N	N	N	3975	-30	5	-0.75	102145305	25742	46.00	3955	4010	3950	5200	2805	4005	3968.04	3.43	-1051	4051	4027	4001	3977	3951	4040	3990	1725	1195	5000	2480	5	1	34500000	1371	-1.70	0.34	12	0.07	-2336.00	11575.00	10940	20230823	-63.67	3625	20230727	9.66	4550	-12.64	20240111	3810	4.33	20240201	10940	-63.67	20230823	3625	9.66	20230727	0.97	N	079980	5000	1725 억	1182849	N	N	9	N	N
96	20240214	090540	57	100.00	KOSPI	화학	N	N	N	N	N	3970	-35	5	-0.87	37885985	9580	17.12	3955	4010	3950	5200	2805	4005	3954.70	3.43	-3844	4051	4027	4001	3977	3951	4040	3990	1725	1195	5000	2480	5	1	34500000	1370	-1.70	0.34	12	0.03	-2336.00	11575.00	10940	20230823	-63.71	3625	20230727	9.52	4550	-12.75	20240111	3810	4.20	20240201	10940	-63.71	20230823	3625	9.52	20230727	0.97	N	079980	5000	1725 억	1182849	N	N	9	N	N
97	20240213	160541	57	100.00	KOSPI	화학	N	N	N	N	N	4005	5	2	0.12	222496335	55648	75.84	4000	4025	3975	5200	2800	4000	3998.28	3.40	11142	4070	4035	4010	3975	3950	4022	3962	1725	1200	5000	2480	5	1	34500000	1382	-1.71	0.35	12	0.16	-2336.00	11575.00	10940	20230823	-63.39	3625	20230727	10.48	4550	-11.98	20240111	3810	5.12	20240201	10940	-63.39	20230823	3625	10.48	20230727	0.96	N	079980	5000	1725 억	1171665	N	N	9	N	N
98	20240213	150539	57	100.00	KOSPI	화학	N	N	N	N	N	4000	0	3	0.00	215872500	53993	73.58	4000	4025	3975	5200	2800	4000	3998.16	3.40	11237	4070	4035	4010	3975	3950	4022	3962	1725	1200	5000	2480	5	1	34500000	1380	-1.71	0.35	12	0.16	-2336.00	11575.00	10940	20230823	-63.44	3625	20230727	10.34	4550	-12.09	20240111	3810	4.99	20240201	10940	-63.44	20230823	3625	10.34	20230727	0.96	N	079980	5000	1725 억	1171665	N	N	7	N	N
99	20240213	140547	57	100.00	KOSPI	화학	N	N	N	N	N	4000	0	3	0.00	195693725	48948	66.71	4000	4025	3975	5200	2800	4000	3997.99	3.40	11492	4070	4035	4010	3975	3950	4022	3962	1725	1200	5000	2480	5	1	34500000	1380	-1.71	0.35	12	0.14	-2336.00	11575.00	10940	20230823	-63.44	3625	20230727	10.34	4550	-12.09	20240111	3810	4.99	20240201	10940	-63.44	20230823	3625	10.34	20230727	0.96	N	079980	5000	1725 억	1171665	N	N	7	N	N
100	20240213	130539	57	100.00	KOSPI	화학	N	N	N	N	N	4005	5	2	0.12	169277390	42340	57.70	4000	4025	3975	5200	2800	4000	3998.05	3.40	10393	4070	4035	4010	3975	3950	4022	3962	1725	1200	5000	2480	5	1	34500000	1382	-1.71	0.35	12	0.12	-2336.00	11575.00	10940	20230823	-63.39	3625	20230727	10.48	4550	-11.98	20240111	3810	5.12	20240201	10940	-63.39	20230823	3625	10.48	20230727	0.96	N	079980	5000	1725 억	1171665	N	N	7	N	N
101	20240213	120547	57	100.00	KOSPI	화학	N	N	N	N	N	4000	0	3	0.00	129359950	32391	44.14	4000	4025	3975	5200	2800	4000	3993.70	3.40	2626	4070	4035	4010	3975	3950	4022	3962	1725	1200	5000	2480	5	1	34500000	1380	-1.71	0.35	12	0.09	-2336.00	11575.00	10940	20230823	-63.44	3625	20230727	10.34	4550	-12.09	20240111	3810	4.99	20240201	10940	-63.44	20230823	3625	10.34	20230727	0.96	N	079980	5000	1725 억	1171665	N	N	7	N	N
102	20240213	110545	57	100.00	KOSPI	화학	N	N	N	N	N	4000	0	3	0.00	124612255	31202	42.52	4000	4025	3975	5200	2800	4000	3993.73	3.40	2452	4070	4035	4010	3975	3950	4022	3962	1725	1200	5000	2480	5	1	34500000	1380	-1.71	0.35	12	0.09	-2336.00	11575.00	10940	20230823	-63.44	3625	20230727	10.34	4550	-12.09	20240111	3810	4.99	20240201	10940	-63.44	20230823	3625	10.34	20230727	0.96	N	079980	5000	1725 억	1171665	N	N	7	N	N
103	20240213	100450	57	100.00	KOSPI	화학	N	N	N	N	N	4010	10	2	0.25	80833675	20238	27.58	4000	4025	3975	5200	2800	4000	3994.15	3.40	3057	4070	4035	4010	3975	3950	4022	3962	1725	1200	5000	2480	5	1	34500000	1383	-1.72	0.35	12	0.06	-2336.00	11575.00	10940	20230823	-63.35	3625	20230727	10.62	4550	-11.87	20240111	3810	5.25	20240201	10940	-63.35	20230823	3625	10.62	20230727	0.96	N	079980	5000	1725 억	1171665	N	N	7	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History